首页好灵数据 资料我的资料 自选我的自选股 邀请我的邀请奖励 API 我的API 财务财务中心
帮助关于
  1. 股票数据
  2. 板块
  3. 维康药业300878
    4. 返回上一页 刷新
股票代码（例：sz300878）       534条   (进入维康药业股票专站) 维康药业股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 23.99 24.5 23.79 24.28 1.25% 0.17% 0% 13917 0.3374 102.49 24.24 0% 0 0% 0 0% 0 0% 0%
20230927 23.21 24.05 23.21 23.98 2.39% 0.59% 0% 13421 0.32 98.43 23.84 0% 0 0% 0 0% 0 0% 0%
20230926 23.76 23.76 23.37 23.42 -1.31% -0.3% 0% 6793 0.1596 50.48 23.49 0% 0 0% 0 0% 0 0% 0%
20230925 23.37 23.85 23.3 23.73 1.28% 0.25% 0% 9199 0.2177 64.35 23.67 0% 0 0% 0 0% 0 0% 0%
20230922 23.21 23.54 22.91 23.43 0.9% 1.12% 0% 10331 0.2394 66.97 23.17 0% 0 0% 0 0% 0 0% 0%
20230921 23.5 23.64 23.19 23.22 -1.32% -0.6% 0% 11581 0.2705 78.02 23.36 0% 0 0% 0 0% 0 0% 0%
20230920 23.5 23.99 23.39 23.53 -0.42% -0.76% 0% 16642 0.3946 115.4 23.71 0% 0 0% 0 0% 0 0% 0%
20230919 23.34 23.81 23.34 23.63 0.64% 0.25% 0% 16800 0.3959 123.85 23.57 0% 0 0% 0 0% 0 0% 0%
20230918 23.37 23.78 23.18 23.48 0.43% 0.3% 0% 16745 0.392 129.49 23.41 0% 0 0% 0 0% 0 0% 0%
20230915 23.11 23.6 22.76 23.38 1.61% 0.17% 0% 14278 0.3332 114.88 23.34 0% 0 0% 0 0% 0 0% 0%
20230914 22.9 23.49 22.88 23.01 0.26% -0.52% 0% 12910 0.2986 103.63 23.13 0% 0 0% 0 0% 0 0% 0%
20230913 23.12 23.47 22.78 22.95 -1.76% -0.65% 0% 9878 0.2282 76.86 23.1 0% 0 0% 0 0% 0 0% 0%
20230912 23.09 23.52 23 23.36 1.13% -0.09% 0% 15812 0.3697 117.24 23.38 0% 0 0% 0 0% 0 0% 0%
20230911 22.58 23.29 22.41 23.1 2.9% 0.52% 0% 17183 0.3949 117.11 22.98 0% 0 0% 0 0% 0 0% 0%
20230908 22.5 22.66 22.42 22.45 -0.58% -0.22% 0% 6301 0.1418 43.98 22.5 0% 0 0% 0 0% 0 0% 0%
20230907 22.91 22.98 22.52 22.58 -1.44% -0.48% 0% 9727 0.2207 64.91 22.69 0% 0 0% 0 0% 0 0% 0%
20230906 22.92 23.03 22.77 22.91 -0.04% 0% 0% 7138 0.1635 47.66 22.91 0% 0 0% 0 0% 0 0% 0%
20230905 23.09 23.27 22.82 22.92 -0.35% -0.26% 0% 9736 0.2237 61.95 22.98 0% 0 0% 0 0% 0 0% 0%
20230904 23.02 23.19 22.8 23 0.13% 0.31% 0% 11158 0.2559 69.41 22.93 0% 0 0% 0 0% 0 0% 0%
20230901 23 23.49 22.8 22.97 -1.12% -0.3% 0% 12541 0.2889 77.08 23.04 0% 0 0% 0 0% 0 0% 0%
20230831 22.75 23.34 22.5 23.23 2.11% 1% 0% 16131 0.371 94.31 23 0% 0 0% 0 0% 0 0% 0%
20230830 22.62 22.91 22.36 22.75 0.71% 0.44% 0% 17169 0.3888 93.83 22.65 0% 0 0% 0 0% 0 0% 0%
20230829 20.85 22.63 20.84 22.59 9.18% 2.08% 0% 25767 0.5701 104.53 22.13 0% 0 0% 0 0% 0 0% 0%
20230828 21.74 21.74 20.65 20.69 1.22% -1.9% 0% 11049 0.233 43.62 21.09 0% 0 0% 0 0% 0 0% 0%
20230825 20.79 21.38 20.38 20.44 -0.34% -1.87% 0% 14315 0.2982 63.43 20.83 0% 0 0% 0 0% 0 0% 0%
20230824 20.88 20.99 20.1 20.51 -1.63% 0% 0% 11661 0.2392 45.38 20.51 0% 0 0% 0 0% 0 0% 0%
20230823 21.39 21.75 20.75 20.85 -2.57% -1.28% 0% 16012 0.3381 64.33 21.12 0% 0 0% 0 0% 0 0% 0%
20230822 22.2 22.33 21.02 21.4 -2.01% -0.56% 0% 13508 0.2907 56 21.52 0% 0 0% 0 0% 0 0% 0%
20230821 22.11 22.41 21.84 21.84 -2.41% -0.95% 0% 14892 0.3284 63.95 22.05 0% 0 0% 0 0% 0 0% 0%
20230818 23.03 23.32 22.26 22.38 -4.11% -1.84% 0% 21197 0.4833 93.92 22.8 0% 0 0% 0 0% 0 0% 0%
20230817 23.49 24.26 23.29 23.34 -1.68% -1.14% 0% 24387 0.5758 119.14 23.61 0% 0 0% 0 0% 0 0% 0%
20230816 23.38 24.22 23.28 23.74 1.15% -0.38% 0% 30416 0.7247 163.61 23.83 0% 0 0% 0 0% 0 0% 0%
20230815 23.06 23.6 22.5 23.47 1.78% 1.03% 0% 24524 0.5698 147.22 23.23 0% 0 0% 0 0% 0 0% 0%
20230814 22.96 23.41 22.36 23.06 -1.24% 1.23% 0% 23187 0.5281 148.41 22.78 0% 0 0% 0 0% 0 0% 0%
20230811 22.31 23.92 22.25 23.35 4.15% 0.09% 0% 37820 0.8822 271.72 23.33 0% 0 0% 0 0% 0 0% 0%
20230810 22.38 22.53 21.93 22.42 0.18% 0.36% 0% 10126 0.2262 83.74 22.34 0% 0 0% 0 0% 0 0% 0%
20230809 21.9 22.56 21.61 22.38 2.05% 0.72% 0% 12560 0.2791 99.76 22.22 0% 0 0% 0 0% 0 0% 0%
20230808 21.5 22.08 21.19 21.93 2.43% 1.2% 0% 11034 0.2391 92.37 21.67 0% 0 0% 0 0% 0 0% 0%
20230807 22.33 22.4 21.32 21.41 -4.21% -0.93% 0% 14537 0.3142 119.89 21.61 0% 0 0% 0 0% 0 0% 0%
20230804 22.5 22.82 22.25 22.35 -0.67% -0.62% 0% 7492 0.1685 63.28 22.49 0% 0 0% 0 0% 0 0% 0%
20230803 22.12 22.58 22.1 22.5 1.72% 0.31% 0% 7493 0.1681 58.06 22.43 0% 0 0% 0 0% 0 0% 0%
20230802 22.29 22.35 22.08 22.12 -0.81% -0.27% 0% 6802 0.1509 52.16 22.18 0% 0 0% 0 0% 0 0% 0%
20230801 22.92 22.96 22.26 22.3 -2.66% -1.15% 0% 10050 0.2267 80.63 22.56 0% 0 0% 0 0% 0 0% 0%
20230731 23.24 23.29 22.85 22.91 -1.16% -0.56% 0% 6878 0.1585 59.61 23.04 0% 0 0% 0 0% 0 0% 0%
20230728 23.18 23.25 22.91 23.18 0.09% 0.39% 0% 5993 0.1384 53.05 23.09 0% 0 0% 0 0% 0 0% 0%
20230727 23.25 23.35 23.11 23.16 -0.56% -0.17% 0% 5987 0.1389 55.07 23.2 0% 0 0% 0 0% 0 0% 0%
20230726 23.03 23.45 22.91 23.29 1.13% 0.04% 0% 10394 0.242 97.86 23.28 0% 0 0% 0 0% 0 0% 0%
20230725 23.15 23.15 22.83 23.03 0.22% 0.35% 0% 5081 0.1166 51.98 22.95 0% 0 0% 0 0% 0 0% 0%
20230724 22.71 23.04 22.6 22.98 0.7% 0.39% 0% 4487 0.1027 48.46 22.89 0% 0 0% 0 0% 0 0% 0%
20230721 22.67 23.09 22.61 22.82 0.66% -0.22% 0% 4981 0.1139 61.27 22.87 0% 0 0% 0 0% 0 0% 0%
20230720 23.01 23.04 22.65 22.67 -1.22% -0.74% 0% 4172 0.0953 62.44 22.84 0% 0 0% 0 0% 0 0% 0%
20230719 22.9 23.17 22.81 22.95 0.17% -0.17% 0% 3602 0.0828 57.31 22.99 0% 0 0% 0 0% 0 0% 0%
20230718 22.96 23.02 22.66 22.91 0% 0.13% 0% 4567 0.1045 69.56 22.88 0% 0 0% 0 0% 0 0% 0%
20230717 23.06 23.06 22.5 22.91 -0.65% 0.84% 0% 7206 0.1637 107.31 22.72 0% 0 0% 0 0% 0 0% 0%
20230714 23.12 23.24 22.98 23.06 -0.99% -0.09% 0% 4454 0.1028 65.55 23.08 0% 0 0% 0 0% 0 0% 0%
20230713 23.01 23.33 22.78 23.29 1.88% 0.52% 0% 6223 0.1442 83.23 23.17 0% 0 0% 0 0% 0 0% 0%
20230712 23.11 23.26 22.8 22.86 -1.34% -0.78% 0% 4818 0.111 70.71 23.04 0% 0 0% 0 0% 0 0% 0%
20230711 22.91 23.17 22.81 23.17 1.36% 0.52% 0% 6369 0.1468 84.19 23.05 0% 0 0% 0 0% 0 0% 0%
20230710 22.88 23.09 22.68 22.86 0.18% -0.17% 0% 5005 0.1146 74.07 22.9 0% 0 0% 0 0% 0 0% 0%
20230707 23.04 23.15 22.66 22.82 -0.7% -0.31% 0% 3701 0.0847 53.89 22.89 0% 0 0% 0 0% 0 0% 0%
20230706 22.94 23.03 22.71 22.98 -0.22% 0.44% 0% 4728 0.1082 60.79 22.88 0% 0 0% 0 0% 0 0% 0%
20230705 22.93 23.15 22.81 23.03 0.39% -0.09% 0% 6508 0.15 88.69 23.05 0% 0 0% 0 0% 0 0% 0%
20230704 22.88 23.06 22.64 22.94 0.35% 0.35% 0% 5241 0.1198 65 22.86 0% 0 0% 0 0% 0 0% 0%
20230703 22.61 23.13 22.5 22.86 0.7% 0.18% 0% 8073 0.1842 95.12 22.82 0% 0 0% 0 0% 0 0% 0%
20230630 22.56 23.11 22.56 22.7 0.84% -0.79% 0% 8777 0.2008 102.12 22.88 0% 0 0% 0 0% 0 0% 0%
20230629 22.19 22.66 22.19 22.51 1.08% -0.13% 0% 6783 0.1529 84.34 22.54 0% 0 0% 0 0% 0 0% 0%
20230628 22.14 22.35 21.91 22.27 0.04% 0.72% 0% 5790 0.128 69.96 22.11 0% 0 0% 0 0% 0 0% 0%
20230627 21.82 22.37 21.61 22.26 2.25% 0.36% 0% 5364 0.119 63.03 22.18 0% 0 0% 0 0% 0 0% 0%
20230626 22.09 22.23 21.7 21.77 -1.27% -0.46% 0% 6661 0.1457 75.3 21.87 0% 0 0% 0 0% 0 0% 0%
20230621 22.55 22.61 22.04 22.05 -2% -1.3% 0% 7172 0.1602 82.67 22.34 0% 0 0% 0 0% 0 0% 0%
20230620 22.66 22.88 22.5 22.5 -1.19% -0.53% 0% 6821 0.1543 80.63 22.62 0% 0 0% 0 0% 0 0% 0%
20230619 22.73 22.89 22.56 22.77 0.18% 0.18% 0% 7080 0.1609 82.3 22.73 0% 0 0% 0 0% 0 0% 0%
20230616 22.63 23.15 22.6 22.73 0.58% -0.53% 0% 9124 0.2085 105.09 22.85 0% 0 0% 0 0% 0 0% 0%
20230615 22.54 22.76 22.3 22.6 -0.62% 0.49% 0% 10815 0.2432 126.21 22.49 0% 0 0% 0 0% 0 0% 0%
20230614 22.7 22.77 22.52 22.74 0.26% 0.31% 0% 5515 0.125 64.23 22.67 0% 0 0% 0 0% 0 0% 0%
20230613 22.37 22.72 22.34 22.68 0.84% 0.44% 0% 8053 0.1818 88.58 22.58 0% 0 0% 0 0% 0 0% 0%
20230612 22.46 22.53 22.11 22.49 -0.27% 0.72% 0% 8227 0.1837 90.13 22.33 0% 0 0% 0 0% 0 0% 0%
20230609 22.65 22.87 22.43 22.55 -0.66% -0.22% 0% 7682 0.1736 83.56 22.6 0% 0 0% 0 0% 0 0% 0%
20230608 23.26 23.26 22.65 22.7 -1.43% -0.39% 0% 6651 0.1516 68.35 22.79 0% 0 0% 0 0% 0 0% 0%
20230607 23.06 23.37 22.9 23.03 -0.26% -0.35% 0% 5790 0.1338 57.54 23.11 0% 0 0% 0 0% 0 0% 0%
20230606 23.71 23.81 23.02 23.09 -2.82% -1.07% 0% 8024 0.1873 76 23.34 0% 0 0% 0 0% 0 0% 0%
20230605 23.71 23.85 23.41 23.76 0% 0.64% 0% 7722 0.1823 64.18 23.61 0% 0 0% 0 0% 0 0% 0%
20230602 23.72 24 23.71 23.76 0.25% -0.25% 0% 7226 0.1721 57.8 23.82 0% 0 0% 0 0% 0 0% 0%
20230601 24.05 24.2 23.65 23.7 -1.46% -0.84% 0% 10776 0.2576 81.83 23.9 0% 0 0% 0 0% 0 0% 0%
20230531 24.11 24.58 23.96 24.05 -0.46% -0.95% 0% 9550 0.2319 74.49 24.28 0% 0 0% 0 0% 0 0% 0%
20230530 24.05 24.33 23.8 24.16 -0.37% 0.29% 0% 6920 0.1667 51.38 24.09 0% 0 0% 0 0% 0 0% 0%
20230529 24.11 24.55 24.02 24.25 0.25% -0.12% 0% 9006 0.2187 63.67 24.28 0% 0 0% 0 0% 0 0% 0%
20230526 23.88 24.43 23.66 24.19 1.47% 0.5% 0% 12216 0.294 85.05 24.07 0% 0 0% 0 0% 0 0% 0%
20230525 23.98 24.11 23.56 23.84 -0.67% 0.13% 0% 9065 0.2158 64.51 23.81 0% 0 0% 0 0% 0 0% 0%
20230524 24.17 24.32 23.77 24 -1.32% 0% 0% 11453 0.2749 79.67 24 0% 0 0% 0 0% 0 0% 0%
20230523 23.99 24.84 23.68 24.32 1.76% -0.82% 0% 23241 0.5699 166.24 24.52 0% 0 0% 0 0% 0 0% 0%
20230522 23.32 23.98 23.29 23.9 2.05% 0.46% 0% 13878 0.3301 104.92 23.79 0% 0 0% 0 0% 0 0% 0%
20230519 22.81 23.49 22.68 23.42 2.27% 0.73% 0% 15224 0.3539 110.92 23.25 0% 0 0% 0 0% 0 0% 0%
20230518 23.02 23.24 22.7 22.9 -1.04% 0.04% 0% 9871 0.2259 71.72 22.89 0% 0 0% 0 0% 0 0% 0%
20230517 23.31 23.38 22.73 23.14 -1.78% 0.74% 0% 14429 0.3315 100.35 22.97 0% 0 0% 0 0% 0 0% 0%
20230516 22.81 23.79 22.62 23.56 2.57% 1.2% 0% 15541 0.3618 111.57 23.28 0% 0 0% 0 0% 0 0% 0%
20230515 22.75 23.06 22.28 22.97 0.26% 1.19% 0% 10251 0.2327 68.87 22.7 0% 0 0% 0 0% 0 0% 0%
20230510 22.87 23.18 22.45 22.63 -1.18% -0.13% 0% 8956 0.2029 58.32 22.66 0% 0 0% 0 0% 0 0% 0%
20230509 23.63 23.63 22.84 22.9 -3.09% -0.78% 0% 15525 0.3583 99.51 23.08 0% 0 0% 0 0% 0 0% 0%
20230508 23.86 24.25 23.47 23.63 -0.59% -0.34% 0% 10464 0.2481 70.99 23.71 0% 0 0% 0 0% 0 0% 0%
20230505 24.24 24.7 23.62 23.77 -2.94% -0.92% 0% 12141 0.2913 82.2 23.99 0% 0 0% 0 0% 0 0% 0%
20230504 23.9 24.59 23.69 24.49 2.38% 0.99% 0% 15214 0.3689 88.58 24.25 0% 0 0% 0 0% 0 0% 0%
20230428 23.36 24.01 23.17 23.92 2.18% 1.23% 0% 13376 0.3161 77.99 23.63 0% 0 0% 0 0% 0 0% 0%
20230427 22.55 23.66 22.51 23.41 3.68% 0.56% 0% 16653 0.3876 95.16 23.28 0% 0 0% 0 0% 0 0% 0%
20230426 22.3 22.8 22.02 22.58 0.98% -0.18% 0% 11987 0.2711 66.04 22.62 0% 0 0% 0 0% 0 0% 0%
20230425 23.49 23.73 22.19 22.36 -5.77% -1.41% 0% 21520 0.488 118.97 22.68 0% 0 0% 0 0% 0 0% 0%
20230424 23.47 24.29 22.96 23.73 1.89% -0.25% 0% 14207 0.338 86.18 23.79 0% 0 0% 0 0% 0 0% 0%
20230421 23.6 24.16 23.22 23.29 -1.94% -2.02% 0% 14180 0.337 79.03 23.77 0% 0 0% 0 0% 0 0% 0%
20230420 23.61 23.89 23.41 23.75 0.25% 0.51% 0% 10810 0.2554 56.15 23.63 0% 0 0% 0 0% 0 0% 0%
20230419 23.74 23.99 23.58 23.69 0.04% -0.29% 0% 12801 0.3041 62.63 23.76 0% 0 0% 0 0% 0 0% 0%
20230418 24.8 24.85 23.22 23.68 -8.15% -0.96% 0% 38476 0.9198 179.1 23.91 0% 0 0% 0 0% 0 0% 0%
20230417 25.6 25.93 25.43 25.78 -0.15% 0.47% 0% 10554 0.2708 60.36 25.66 0% 0 0% 0 0% 0 0% 0%
20230414 26.02 26.17 25.46 25.82 -0.15% 0% 0% 13168 0.34 76.23 25.82 0% 0 0% 0 0% 0 0% 0%
20230413 25.5 25.93 25.1 25.86 2.21% 0.58% 0% 16649 0.4281 98.12 25.71 0% 0 0% 0 0% 0 0% 0%
20230412 25.52 25.85 25.16 25.3 -0.55% -0.59% 0% 10653 0.2711 64.13 25.45 0% 0 0% 0 0% 0 0% 0%
20230411 25.44 25.63 25.05 25.44 0.55% 0.59% 0% 12574 0.318 75.16 25.29 0% 0 0% 0 0% 0 0% 0%
20230410 26.21 26.21 25 25.3 -2.99% -1.17% 0% 26320 0.6737 161.32 25.6 0% 0 0% 0 0% 0 0% 0%
20230407 25.47 26.2 25.33 26.08 2.39% 0.46% 0% 24011 0.6234 163.63 25.96 0% 0 0% 0 0% 0 0% 0%
20230406 25.11 25.64 25.11 25.47 1.68% 0.16% 0% 21915 0.5573 160.61 25.43 0% 0 0% 0 0% 0 0% 0%
20230404 24.42 25.32 24.19 25.05 3.13% 1.21% 0% 23527 0.5823 174.38 24.75 0% 0 0% 0 0% 0 0% 0%
20230403 23.93 24.43 23.91 24.29 0.91% 0.08% 0% 10939 0.2655 86.27 24.27 0% 0 0% 0 0% 0 0% 0%
20230331 23.57 24.48 23.57 24.07 1.78% -0.29% 0% 10208 0.2464 74.69 24.14 0% 0 0% 0 0% 0 0% 0%
20230330 23.94 24.01 23.5 23.65 -1.17% 0.04% 0% 10159 0.2402 64.82 23.64 0% 0 0% 0 0% 0 0% 0%
20230329 24.34 24.34 23.8 23.93 -1.56% -0.42% 0% 11864 0.2851 68.09 24.03 0% 0 0% 0 0% 0 0% 0%
20230328 24.25 24.58 24.23 24.31 0.25% -0.45% 0% 10846 0.2649 56.67 24.42 0% 0 0% 0 0% 0 0% 0%
20230327 24.39 24.53 24.02 24.25 -0.49% 0% 0% 10798 0.2619 54.78 24.25 0% 0 0% 0 0% 0 0% 0%
20230324 24.52 24.88 24.2 24.37 -0.69% 0.04% 0% 12693 0.3092 64.35 24.36 0% 0 0% 0 0% 0 0% 0%
20230323 24.3 24.67 24.06 24.54 0.53% 0.57% 0% 11236 0.2742 55.35 24.4 0% 0 0% 0 0% 0 0% 0%
20230322 24.63 24.94 24.3 24.41 -0.77% -0.85% 0% 16518 0.4066 82.09 24.62 0% 0 0% 0 0% 0 0% 0%
20230321 24.3 24.81 24.3 24.6 0.16% 0.29% 0% 13008 0.3191 65.4 24.53 0% 0 0% 0 0% 0 0% 0%
20230320 25 25 24.01 24.56 -2.46% 0.74% 0% 20014 0.488 92.97 24.38 0% 0 0% 0 0% 0 0% 0%
20230317 26 26 25.03 25.18 -2.93% -0.67% 0% 25795 0.6538 122.7 25.35 0% 0 0% 0 0% 0 0% 0%
20230316 25.71 26.38 25.2 25.94 0.08% 0.27% 0% 28071 0.7263 141.9 25.87 0% 0 0% 0 0% 0 0% 0%
20230315 24.97 26.36 24.65 25.92 5.19% 0.54% 0% 30126 0.7766 154.21 25.78 0% 0 0% 0 0% 0 0% 0%
20230314 25.2 25.54 24.41 24.64 -2.45% -0.81% 0% 15111 0.3754 74.25 24.84 0% 0 0% 0 0% 0 0% 0%
20230313 24.96 25.43 24.82 25.26 0.2% 0.64% 0% 11353 0.285 49.96 25.1 0% 0 0% 0 0% 0 0% 0%
20230310 25.68 25.68 25.05 25.21 -1.91% -0.16% 0% 14238 0.3595 59.5 25.25 0% 0 0% 0 0% 0 0% 0%
20230309 25.47 26.15 25.36 25.7 1.42% -0.46% 0% 14248 0.3679 60.89 25.82 0% 0 0% 0 0% 0 0% 0%
20230308 25.15 25.68 24.96 25.34 1.24% 0% 0% 14161 0.3588 56.87 25.34 0% 0 0% 0 0% 0 0% 0%
20230307 26.28 26.56 25.01 25.03 -5.01% -3.06% 0% 26570 0.686 104.54 25.82 0% 0 0% 0 0% 0 0% 0%
20230306 25.79 26.36 25.7 26.35 2.17% 0.5% 0% 21300 0.5585 81.14 26.22 0% 0 0% 0 0% 0 0% 0%
20230303 26.07 26.15 25.58 25.79 -0.5% 0.08% 0% 16652 0.4292 56.74 25.77 0% 0 0% 0 0% 0 0% 0%
20230302 26.36 26.5 25.84 25.92 -2.37% -0.54% 0% 23883 0.6225 66.6 26.06 0% 0 0% 0 0% 0 0% 0%
20230301 26.96 26.98 26.37 26.55 -1.45% -0.15% 0% 29134 0.7746 75.49 26.59 0% 0 0% 0 0% 0 0% 0%
20230228 25.92 26.98 25.8 26.94 3.26% 1.58% 0% 37208 0.9866 99.18 26.52 0% 0 0% 0 0% 0 0% 0%
20230227 25.5 26.2 25.5 26.09 2.35% 0.46% 0% 24068 0.6251 65.47 25.97 0% 0 0% 0 0% 0 0% 0%
20230224 25.5 25.69 25.22 25.49 0.28% 0.16% 0% 14438 0.3675 39.38 25.45 0% 0 0% 0 0% 0 0% 0%
20230223 25.85 26.17 25.3 25.42 -2.68% -0.7% 0% 25009 0.6403 69.1 25.6 0% 0 0% 0 0% 0 0% 0%
20230222 25.93 26.33 25.76 26.12 0.73% 0.35% 0% 23268 0.6056 67.54 26.03 0% 0 0% 0 0% 0 0% 0%
20230221 26.4 26.67 25.72 25.93 -2.85% -0.58% 0% 38570 1.006 116.19 26.08 0% 0 0% 0 0% 0 0% 0%
20230220 27.2 27.26 26.07 26.69 -3.3% 0.95% 0% 47070 1.2444 156.85 26.44 0% 0 0% 0 0% 0 0% 0%
20230217 25.75 28.1 25.36 27.6 6.48% 2.03% 0% 81709 2.2103 317.74 27.05 0% 0 0% 0 0% 0 0% 0%
20230216 24.93 26.5 24.75 25.92 4.35% 1.17% 0% 60219 1.5429 299.06 25.62 0% 0 0% 0 0% 0 0% 0%
20230215 24.91 25.27 24.75 24.84 -0.28% -0.4% 0% 19290 0.4811 115.85 24.94 0% 0 0% 0 0% 0 0% 0%
20230214 24.69 24.96 24.33 24.91 1.43% 0.93% 0% 25389 0.6266 153.62 24.68 0% 0 0% 0 0% 0 0% 0%
20230213 24.36 24.77 24.24 24.56 1.32% 0.16% 0% 16682 0.409 110.2 24.52 0% 0 0% 0 0% 0 0% 0%
20230210 24.25 24.42 24.05 24.24 0.25% -0.08% 0% 12185 0.2956 80.29 24.26 0% 0 0% 0 0% 0 0% 0%
20230209 23.99 24.26 23.71 24.18 1.09% 0.71% 0% 13980 0.3356 90.46 24.01 0% 0 0% 0 0% 0 0% 0%
20230208 24.1 24.3 23.83 23.92 -0.75% -0.58% 0% 12169 0.2928 79.59 24.06 0% 0 0% 0 0% 0 0% 0%
20230207 24.3 24.33 24.05 24.1 -0.58% -0.29% 0% 11753 0.2841 78.33 24.17 0% 0 0% 0 0% 0 0% 0%
20230206 24.17 24.48 24.01 24.24 0.04% 0.04% 0% 11210 0.2716 70.71 24.23 0% 0 0% 0 0% 0 0% 0%
20230203 24.63 24.63 23.86 24.23 -1.5% 0.25% 0% 17325 0.4187 105.23 24.17 0% 0 0% 0 0% 0 0% 0%
20230202 24.38 24.67 24.28 24.6 0.99% 0.37% 0% 22318 0.547 142.87 24.51 0% 0 0% 0 0% 0 0% 0%
20230201 24.05 24.36 23.88 24.36 1.63% 0.95% 0% 16783 0.405 109.79 24.13 0% 0 0% 0 0% 0 0% 0%
20230131 23.88 24 23.58 23.97 -0.25% 0.55% 0% 11040 0.2632 70.45 23.84 0% 0 0% 0 0% 0 0% 0%
20230130 23.72 24.08 23.71 24.03 0.97% 0.46% 0% 15927 0.381 98.24 23.92 0% 0 0% 0 0% 0 0% 0%
20230120 23.61 24.02 23.54 23.8 1.15% -0.17% 0% 13708 0.3268 81.34 23.84 0% 0 0% 0 0% 0 0% 0%
20230119 23.36 23.74 23.17 23.53 0.68% 0% 0% 13450 0.3165 73.21 23.53 0% 0 0% 0 0% 0 0% 0%
20230118 23.38 23.51 23.23 23.37 -0.09% 0% 0% 10812 0.2527 51.76 23.37 0% 0 0% 0 0% 0 0% 0%
20230117 24.37 24.37 23.35 23.39 -3.11% -1.18% 0% 21396 0.5064 89.38 23.67 0% 0 0% 0 0% 0 0% 0%
20230116 23.8 24.26 23.71 24.14 1.51% 0.12% 0% 17036 0.4107 65.68 24.11 0% 0 0% 0 0% 0 0% 0%
20230113 23.8 24.07 23.6 23.78 0.08% 0.04% 0% 11781 0.28 36.57 23.77 0% 0 0% 0 0% 0 0% 0%
20230112 24.01 24.37 23.61 23.76 -0.88% -1% 0% 17357 0.4165 41.53 24 0% 0 0% 0 0% 0 0% 0%
20230111 24.11 24.39 23.82 23.97 -0.58% -0.58% 0% 18808 0.4534 43.95 24.11 0% 0 0% 0 0% 0 0% 0%
20230110 24.36 24.36 23.82 24.11 -1.07% 0.04% 0% 16775 0.4042 36.73 24.1 0% 0 0% 0 0% 0 0% 0%
20230109 24.66 24.85 24.18 24.37 -1.1% -0.16% 0% 21401 0.5223 45.64 24.41 0% 0 0% 0 0% 0 0% 0%
20230106 25 25.22 24.56 24.64 -2.45% -0.77% 0% 27894 0.6927 59.03 24.83 0% 0 0% 0 0% 0 0% 0%
20230105 25.3 25.43 24.6 25.26 0.6% 0.52% 0% 32021 0.8047 64.82 25.13 0% 0 0% 0 0% 0 0% 0%
20230104 25.3 25.66 24.57 25.11 -0.71% 0.08% 0% 41158 1.0325 81.36 25.09 0% 0 0% 0 0% 0 0% 0%
20230103 25.05 25.68 24.78 25.29 1.98% 0.04% 0% 42902 1.0846 83.91 25.28 0% 0 0% 0 0% 0 0% 0%
20221230 26 26.24 24.8 24.8 -5.56% -2.02% 0% 71230 1.8029 131.03 25.31 0% 0 0% 0 0% 0 0% 0%
20221229 23.83 27.2 23.71 26.26 13.24% 2.42% 0% 103082 2.6431 167.69 25.64 0% 0 0% 0 0% 0 0% 0%
20221228 23.66 23.9 23.07 23.19 -2.97% -1.24% 0% 29054 0.6823 43.67 23.48 0% 0 0% 0 0% 0 0% 0%
20221227 25.44 25.65 23.28 23.9 -6.38% 0.08% 0% 46416 1.1086 57.52 23.88 0% 0 0% 0 0% 0 0% 0%
20221226 26.08 26.57 25.27 25.53 -2.85% -0.78% 0% 32487 0.836 36.04 25.73 0% 0 0% 0 0% 0 0% 0%
20221223 26.39 26.93 25.86 26.28 -0.19% -0.11% 0% 30562 0.8042 32.89 26.31 0% 0 0% 0 0% 0 0% 0%
20221222 28.03 28.15 26.27 26.33 -5.63% -1.75% 0% 50475 1.3529 53.95 26.8 0% 0 0% 0 0% 0 0% 0%
20221221 27.85 28.66 27.62 27.9 -0.61% -0.18% 0% 38570 1.0782 42.45 27.95 0% 0 0% 0 0% 0 0% 0%
20221220 28.73 29.55 27.64 28.07 -2.23% -0.71% 0% 44530 1.2587 48.88 28.27 0% 0 0% 0 0% 0 0% 0%
20221219 31.16 31.4 28.45 28.71 -7.66% -1.51% 0% 72592 2.1162 83.64 29.15 0% 0 0% 0 0% 0 0% 0%
20221216 30.06 33.2 30.04 31.09 1.44% -1.8% 0% 110797 3.508 145.39 31.66 0% 0 0% 0 0% 0 0% 0%
20221215 30.5 31.12 29.76 30.65 1.16% 0.26% 0% 81171 2.4811 116.24 30.57 0% 0 0% 0 0% 0 0% 0%
20221214 32.5 32.5 29.81 30.3 -9.77% -2.19% 0% 139042 4.3079 216.78 30.98 0% 0 0% 0 0% 0 0% 0%
20221213 27.8 33.58 27.06 33.58 20.01% 9.63% 0% 164525 5.0386 296 30.63 0% 0 0% 0 0% 0 0% 0%
20221212 26.99 28.5 26.7 27.98 3.71% 0.68% 0% 74358 2.0663 156.54 27.79 0% 0 0% 0 0% 0 0% 0%
20221209 25.99 27 25.63 26.98 2.7% 1.81% 0% 53753 1.4245 116.08 26.5 0% 0 0% 0 0% 0 0% 0%
20221208 25.7 27.33 25.29 26.27 1.12% 0.54% 0% 63856 1.6683 135.72 26.13 0% 0 0% 0 0% 0 0% 0%
20221207 24.48 25.98 24.15 25.98 5.35% 2.12% 0% 53648 1.3646 105.83 25.44 0% 0 0% 0 0% 0 0% 0%
20221206 25.3 25.73 24.55 24.66 -3.1% -1.95% 0% 32415 0.8151 63.6 25.15 0% 0 0% 0 0% 0 0% 0%
20221205 25.35 25.78 24.53 25.45 1.6% 0.67% 0% 38464 0.9722 70.3 25.28 0% 0 0% 0 0% 0 0% 0%
20221202 24.65 25.33 24.58 25.05 0.76% 0.08% 0% 30687 0.7682 53.01 25.03 0% 0 0% 0 0% 0 0% 0%
20221201 26.18 26.24 24.36 24.86 -3.64% -0.12% 0% 53412 1.3294 81.52 24.89 0% 0 0% 0 0% 0 0% 0%
20221130 26.52 27.17 25.57 25.8 -2.68% -1.41% 0% 45184 1.1824 65.3 26.17 0% 0 0% 0 0% 0 0% 0%
20221129 25.59 27.3 25.59 26.51 1.14% -0.75% 0% 46132 1.2323 66.34 26.71 0% 0 0% 0 0% 0 0% 0%
20221128 26.67 27.62 25.8 26.21 -1.61% -1.43% 0% 43680 1.1615 61.87 26.59 0% 0 0% 0 0% 0 0% 0%
20221125 27.1 27.32 26 26.64 -4.62% -0.15% 0% 54553 1.4557 75.28 26.68 0% 0 0% 0 0% 0 0% 0%
20221124 26 28.51 25.67 27.93 9.02% 1.64% 0% 83533 2.2959 110.74 27.48 0% 0 0% 0 0% 0 0% 0%
20221123 28.09 28.09 25.25 25.62 -5.7% -2.59% 0% 51040 1.3424 66.12 26.3 0% 0 0% 0 0% 0 0% 0%
20221122 28 29.42 27.02 27.17 -3.69% -3.28% 0% 64898 1.8227 85.23 28.09 0% 0 0% 0 0% 0 0% 0%
20221121 27.58 28.28 26.44 28.21 0.89% 2.43% 0% 59365 1.6351 78.46 27.54 0% 0 0% 0 0% 0 0% 0%
20221118 27.5 28.97 27.5 27.96 -1.76% -0.6% 0% 91475 2.5728 124.11 28.13 0% 0 0% 0 0% 0 0% 0%
20221117 26.48 29.59 25.97 28.46 8.63% 0.64% 0% 110125 3.1142 154.2 28.28 0% 0 0% 0 0% 0 0% 0%
20221116 26.48 27.8 25.62 26.2 -0.76% -1.91% 0% 59305 1.5842 81.41 26.71 0% 0 0% 0 0% 0 0% 0%
20221115 26.72 26.76 25.57 26.4 -0.3% 1.42% 0% 54889 1.4289 64.6 26.03 0% 0 0% 0 0% 0 0% 0%
20221114 25.01 26.86 24.89 26.48 3.6% 1.49% 0% 65720 1.7148 73.74 26.09 0% 0 0% 0 0% 0 0% 0%
20221111 27.39 29.73 25.52 25.56 -5.65% -6.58% 0% 103398 2.8292 125.57 27.36 0% 0 0% 0 0% 0 0% 0%
20221110 26.88 27.8 26.61 27.09 -1.46% 0.04% 0% 67847 1.8374 89.18 27.08 0% 0 0% 0 0% 0 0% 0%
20221109 25.5 27.93 25.46 27.49 7.09% 1.36% 0% 88955 2.4129 122.28 27.12 0% 0 0% 0 0% 0 0% 0%
20221108 25.28 26.1 24.84 25.67 0% 0.63% 0% 49314 1.2582 69 25.51 0% 0 0% 0 0% 0 0% 0%
20221107 25.85 26.19 25.2 25.67 0.98% -0.27% 0% 57990 1.4924 84.27 25.74 0% 0 0% 0 0% 0 0% 0%
20221104 24.86 26.32 24.67 25.42 0.87% -0.94% 0% 80235 2.0587 119.98 25.66 0% 0 0% 0 0% 0 0% 0%
20221103 25.6 26.59 24.9 25.2 -6.46% -1.83% 0% 93305 2.395 147.09 25.67 0% 0 0% 0 0% 0 0% 0%
20221102 25.88 30.58 25.1 26.94 3.58% -3.99% 0% 153451 4.306 277.67 28.06 0% 0 0% 0 0% 0 0% 0%
20221101 22.96 27.57 22.03 26.01 13.19% 6.16% 0% 104713 2.5656 186.4 24.5 0% 0 0% 0 0% 0 0% 0%
20221031 22.26 22.99 21.71 22.98 3.23% 2.36% 0% 44332 0.9952 69.52 22.45 0% 0 0% 0 0% 0 0% 0%
20221028 22.2 23.27 22.1 22.26 -2.02% -1.59% 0% 39944 0.9037 66.66 22.62 0% 0 0% 0 0% 0 0% 0%
20221027 21.82 23.08 21.68 22.72 3.04% 1.56% 0% 44190 0.9887 76.75 22.37 0% 0 0% 0 0% 0 0% 0%
20221026 20.98 22.54 20.98 22.05 5.4% 0.41% 0% 42155 0.9259 76.85 21.96 0% 0 0% 0 0% 0 0% 0%
20221025 21.82 22.12 20.8 20.92 -5% -1.32% 0% 35562 0.754 67.34 21.2 0% 0 0% 0 0% 0 0% 0%
20221024 22.91 23.99 21.91 22.02 -3.8% -2.74% 0% 42919 0.9719 92.29 22.64 0% 0 0% 0 0% 0 0% 0%
20221021 22.8 23.28 22.13 22.89 0.31% 0.7% 0% 52167 1.1856 122.71 22.73 0% 0 0% 0 0% 0 0% 0%
20221020 22.86 23.97 22.7 22.82 -2.4% -2.1% 0% 68600 1.5991 185.76 23.31 0% 0 0% 0 0% 0 0% 0%
20221019 24 24 22.68 23.38 -5.23% 0.73% 0% 110034 2.5542 359.6 23.21 0% 0 0% 0 0% 0 0% 0%
20221018 20.64 24.67 20.35 24.67 19.99% 2.66% 0% 129469 3.1105 655.52 24.03 0% 0 0% 0 0% 0 0% 0%
20221017 20.25 20.98 20.18 20.56 1.53% -0.34% 0% 10678 0.2203 125.78 20.63 0% 0 0% 0 0% 0 0% 0%
20220720 22.5 22.63 22.38 22.46 0.18% -0.13% 0% 7784 0.1751 72.35 22.49 0% 0 0% 0 0% 0 0% 0%
20220719 22.31 22.67 22.1 22.42 0.72% 0.18% 0% 8339 0.1866 73.85 22.38 0% 0 0% 0 0% 0 0% 0%
20220718 21.92 22.29 21.9 22.26 1.18% 0.5% 0% 7848 0.1738 62.62 22.15 0% 0 0% 0 0% 0 0% 0%
20220715 22.65 22.65 21.91 22 -2.91% -0.45% 0% 10946 0.2419 77.79 22.1 0% 0 0% 0 0% 0 0% 0%
20220714 22.08 22.85 22 22.66 2.58% 0.4% 0% 13077 0.2952 97.46 22.57 0% 0 0% 0 0% 0 0% 0%
20220713 22.3 22.45 21.98 22.09 -0.94% -0.05% 0% 9211 0.2036 68.25 22.1 0% 0 0% 0 0% 0 0% 0%
20220712 23 23.18 22.05 22.3 -3.38% -0.27% 0% 12940 0.2893 92.35 22.36 0% 0 0% 0 0% 0 0% 0%
20220711 22.93 23.48 22.84 23.08 0.65% -0.43% 0% 9121 0.2114 67.69 23.18 0% 0 0% 0 0% 0 0% 0%
20220708 22.82 23.23 22.82 22.93 0.84% -0.3% 0% 7760 0.1785 54.74 23 0% 0 0% 0 0% 0 0% 0%
20220707 23.08 23.19 22.66 22.74 -1.47% -0.22% 0% 9668 0.2203 65.56 22.79 0% 0 0% 0 0% 0 0% 0%
20220706 23.57 23.65 22.89 23.08 -2.08% -0.52% 0% 10624 0.2465 72.51 23.2 0% 0 0% 0 0% 0 0% 0%
20220705 24.13 24.18 23.28 23.57 -2.16% -0.17% 0% 16295 0.3847 110.15 23.61 0% 0 0% 0 0% 0 0% 0%
20220704 23.58 24.1 23.3 24.09 2.9% 0.79% 0% 21488 0.5136 154.27 23.9 0% 0 0% 0 0% 0 0% 0%
20220701 23.43 23.63 23.24 23.41 0% 0.04% 0% 6886 0.1611 50.6 23.4 0% 0 0% 0 0% 0 0% 0%
20220630 23.33 23.8 23.33 23.41 0.34% -0.55% 0% 10404 0.2449 72.17 23.54 0% 0 0% 0 0% 0 0% 0%
20220629 23.66 24.03 23.33 23.33 -1.31% -1.56% 0% 14685 0.3481 97.79 23.7 0% 0 0% 0 0% 0 0% 0%
20220628 23.85 23.85 23.3 23.64 -0.17% 0.34% 0% 12242 0.2884 81.38 23.56 0% 0 0% 0 0% 0 0% 0%
20220627 23.73 24.38 23.6 23.68 0.81% -0.59% 0% 14658 0.3491 98.99 23.82 0% 0 0% 0 0% 0 0% 0%
20220624 23.1 23.67 23.05 23.49 0.82% 0.09% 0% 12380 0.2906 82.48 23.47 0% 0 0% 0 0% 0 0% 0%
20220623 23.4 23.59 22.88 23.3 -0.13% 0.78% 0% 12499 0.289 83.48 23.12 0% 0 0% 0 0% 0 0% 0%
20220622 23.18 23.88 23.03 23.33 0.65% -0.6% 0% 15934 0.3739 105.15 23.47 0% 0 0% 0 0% 0 0% 0%
20220621 23.23 23.68 22.98 23.18 -1.19% -0.47% 0% 11688 0.2722 76.53 23.29 0% 0 0% 0 0% 0 0% 0%
20220620 23 23.49 22.55 23.46 2.8% 1.38% 0% 15980 0.3698 98.28 23.14 0% 0 0% 0 0% 0 0% 0%
20220617 23.4 23.4 22.46 22.82 -3.26% 0% 0% 16242 0.3707 98.92 22.82 0% 0 0% 0 0% 0 0% 0%
20220616 42.71 43.36 42.45 43 0.7% -0.07% 0% 9613 0.4136 114.23 43.03 0% 0 0% 0 0% 0 0% 0%
20220615 42.55 43.36 42.43 42.7 0.35% -0.47% 0% 7732 0.3317 96.52 42.9 0% 0 0% 0 0% 0 0% 0%
20220614 42.02 42.58 41.12 42.55 0.5% 1.6% 0% 6631 0.2777 83.72 41.88 0% 0 0% 0 0% 0 0% 0%
20220613 42.45 42.89 42.01 42.34 0.71% -0.33% 0% 8347 0.3546 110.23 42.48 0% 0 0% 0 0% 0 0% 0%
20220610 41.54 42.11 41.4 42.04 0.82% 0.43% 0% 5642 0.2362 77.07 41.86 0% 0 0% 0 0% 0 0% 0%
20220609 42.53 42.88 41.33 41.7 -2.77% -0.52% 0% 9046 0.3792 124.02 41.92 0% 0 0% 0 0% 0 0% 0%
20220608 42.81 43.35 41.9 42.89 -0.99% 0.73% 0% 8893 0.3787 130.62 42.58 0% 0 0% 0 0% 0 0% 0%
20220607 42.38 43.5 42.18 43.32 2.22% 0.86% 0% 11096 0.4766 158.78 42.95 0% 0 0% 0 0% 0 0% 0%
20220606 41.29 42.46 41.11 42.38 2.62% 0.69% 0% 8351 0.3515 124.23 42.09 0% 0 0% 0 0% 0 0% 0%
20220602 41.25 41.4 40.37 41.3 -0.24% 0.81% 0% 6044 0.2476 88.88 40.97 0% 0 0% 0 0% 0 0% 0%
20220601 41.12 41.49 40.8 41.4 0.93% 0.36% 0% 5459 0.2252 80.68 41.25 0% 0 0% 0 0% 0 0% 0%
20220531 40.7 41.21 39.83 41.02 0.71% 1.06% 0% 5319 0.2159 76.67 40.59 0% 0 0% 0 0% 0 0% 0%
20220530 40.78 41.18 40.2 40.73 -0.12% 0.22% 0% 4395 0.1786 59.73 40.64 0% 0 0% 0 0% 0 0% 0%
20220527 41.31 41.46 40.38 40.78 -0.59% -0.59% 0% 4902 0.2011 62.77 41.02 0% 0 0% 0 0% 0 0% 0%
20220526 41.28 41.36 39.83 41.02 -0.39% 0.71% 0% 5542 0.2257 65.83 40.73 0% 0 0% 0 0% 0 0% 0%
20220525 40.61 41.2 40.4 41.18 1.4% 0.64% 0% 5501 0.2251 57.82 40.92 0% 0 0% 0 0% 0 0% 0%
20220524 43.6 43.65 40.61 40.61 -6.6% -3.42% 0% 11172 0.4698 107.02 42.05 0% 0 0% 0 0% 0 0% 0%
20220523 42.72 43.48 42.72 43.48 1.8% 0.46% 0% 6948 0.3007 68.45 43.28 0% 0 0% 0 0% 0 0% 0%
20220520 43.48 43.62 42.42 42.71 -0.44% -0.54% 0% 7050 0.3027 63.61 42.94 0% 0 0% 0 0% 0 0% 0%
20220519 42.01 42.98 41.9 42.9 0.47% 0.89% 0% 5973 0.254 49.97 42.52 0% 0 0% 0 0% 0 0% 0%
20220518 42.71 43.41 42.42 42.7 -0.05% -0.37% 0% 5744 0.2462 43.73 42.86 0% 0 0% 0 0% 0 0% 0%
20220517 43.59 43.64 42.25 42.72 -2.42% 0.19% 0% 9141 0.3898 61 42.64 0% 0 0% 0 0% 0 0% 0%
20220516 44.55 44.99 43.62 43.78 -1.84% -0.86% 0% 8774 0.3875 58.07 44.16 0% 0 0% 0 0% 0 0% 0%
20220513 44.65 45.74 44.13 44.6 -0.11% -0.42% 0% 9264 0.4149 60.52 44.79 0% 0 0% 0 0% 0 0% 0%
20220512 43.11 45.08 43.03 44.65 2.55% 0.54% 0% 15218 0.6758 94.08 44.41 0% 0 0% 0 0% 0 0% 0%
20220511 43.87 45.29 43.54 43.54 -0.8% -2.29% 0% 15860 0.7067 97.72 44.56 0% 0 0% 0 0% 0 0% 0%
20220510 43.2 44.36 43.2 43.89 -0.86% 0% 0% 10779 0.4731 67.28 43.89 0% 0 0% 0 0% 0 0% 0%
20220509 43.7 44.72 43.08 44.27 1.49% 0.48% 0% 15135 0.6668 94.83 44.06 0% 0 0% 0 0% 0 0% 0%
20220506 42.58 44.25 42.21 43.62 0.3% 0.58% 0% 14363 0.6229 93.42 43.37 0% 0 0% 0 0% 0 0% 0%
20220505 42.7 44.84 42.24 43.49 0.07% -0.25% 0% 18052 0.7871 124.53 43.6 0% 0 0% 0 0% 0 0% 0%
20220429 41 45.3 40.19 43.46 5.74% 1.28% 0% 22991 0.9865 167.82 42.91 0% 0 0% 0 0% 0 0% 0%
20220428 39.39 41.49 38.88 41.1 3.06% 1.43% 0% 16005 0.6485 114.99 40.52 0% 0 0% 0 0% 0 0% 0%
20220427 38.58 40.05 37.4 39.88 -0.42% 3.02% 0% 13738 0.5318 96.44 38.71 0% 0 0% 0 0% 0 0% 0%
20220426 38.47 41.56 36.86 40.05 2.12% 3.09% 0% 17090 0.664 111.33 38.85 0% 0 0% 0 0% 0 0% 0%
20220425 39.8 42 39 39.22 -2.53% -3.9% 0% 15313 0.6249 100.03 40.81 0% 0 0% 0 0% 0 0% 0%
20220422 39.48 40.24 38.1 40.24 2.21% 2.65% 0% 9012 0.3533 52.71 39.2 0% 0 0% 0 0% 0 0% 0%
20220421 41.16 41.8 39.17 39.37 -4.53% -2.09% 0% 10645 0.428 57.06 40.21 0% 0 0% 0 0% 0 0% 0%
20220420 42.48 42.95 40.91 41.24 -2.9% -1.36% 0% 7361 0.3078 34.17 41.81 0% 0 0% 0 0% 0 0% 0%
20220419 42.5 43.2 41.73 42.47 0.64% -0.02% 0% 7010 0.2978 29.33 42.48 0% 0 0% 0 0% 0 0% 0%
20220418 41.68 42.59 40.71 42.2 -0.5% 0.81% 0% 8782 0.3676 30.46 41.86 0% 0 0% 0 0% 0 0% 0%
20220415 45.96 45.96 42.4 42.41 -6.75% -2.28% 0% 17904 0.777 59.31 43.4 0% 0 0% 0 0% 0 0% 0%
20220414 45.57 47.41 45.36 45.48 -0.42% -1.41% 0% 12003 0.5537 39.31 46.13 0% 0 0% 0 0% 0 0% 0%
20220413 49 49 45.67 45.67 -7.94% -2.54% 0% 21870 1.0248 70.31 46.86 0% 0 0% 0 0% 0 0% 0%
20220412 50.11 51.38 47.66 49.61 -2.71% 0.26% 0% 20885 1.0333 70.2 49.48 0% 0 0% 0 0% 0 0% 0%
20220411 49.94 52.32 49.03 50.99 1.41% 0.43% 0% 23636 1.2001 81.14 50.77 0% 0 0% 0 0% 0 0% 0%
20220408 51.5 51.67 49 50.28 -3.31% 0.74% 0% 26307 1.3129 87.48 49.91 0% 0 0% 0 0% 0 0% 0%
20220407 52.24 52.8 50.7 52 -3.04% 0.5% 0% 38345 1.9839 134.23 51.74 0% 0 0% 0 0% 0 0% 0%
20220401 50 50.89 47.98 48.48 -5% -0.35% 0% 29714 1.4456 100.7 48.65 0% 0 0% 0 0% 0 0% 0%
20220331 48.86 52.31 48.86 51.03 2.9% -0.47% 0% 42556 2.182 152.32 51.27 0% 0 0% 0 0% 0 0% 0%
20220330 49.96 50.15 48.27 49.59 -2% 0.69% 0% 28096 1.3837 97.42 49.25 0% 0 0% 0 0% 0 0% 0%
20220329 46.81 52.58 45.59 50.6 8.1% 3.03% 0% 35672 1.7517 119.18 49.11 0% 0 0% 0 0% 0 0% 0%
20220328 48.1 49.95 45.78 46.81 -2.28% -1.37% 0% 21405 1.0158 65.92 47.46 0% 0 0% 0 0% 0 0% 0%
20220325 48.8 50.69 47.88 47.9 -2.11% -3.08% 0% 23006 1.1369 71.86 49.42 0% 0 0% 0 0% 0 0% 0%
20220324 50 50 48.27 48.93 -3.28% -0.45% 0% 22485 1.1051 69.52 49.15 0% 0 0% 0 0% 0 0% 0%
20220323 48.5 51.3 47.6 50.59 3.69% 1.26% 0% 28425 1.4202 90.98 49.96 0% 0 0% 0 0% 0 0% 0%
20220322 50.61 50.61 48.2 48.79 -3.75% -0.06% 0% 22040 1.0761 69.91 48.82 0% 0 0% 0 0% 0 0% 0%
20220321 50.15 51.7 49.86 50.69 0.22% -0.18% 0% 30812 1.5645 98.89 50.78 0% 0 0% 0 0% 0 0% 0%
20220318 50.8 51.36 49.5 50.58 -0.71% 0.38% 0% 28267 1.4245 88.17 50.39 0% 0 0% 0 0% 0 0% 0%
20220317 47.52 51.59 46.88 50.94 6.48% 1.66% 0% 41347 2.0717 127.1 50.11 0% 0 0% 0 0% 0 0% 0%
20220316 50.5 50.94 45.55 47.84 -2.41% 0.86% 0% 39709 1.8833 117.69 47.43 0% 0 0% 0 0% 0 0% 0%
20220315 49.7 52.5 48.98 49.02 -1.47% -3.73% 0% 48473 2.4681 165.61 50.92 0% 0 0% 0 0% 0 0% 0%
20220311 47.52 49.19 47.52 49.02 1.79% 0.8% 0% 29753 1.447 105.4 48.63 0% 0 0% 0 0% 0 0% 0%
20220310 46.55 48.86 46.15 48.16 5.54% 0.67% 0% 25799 1.2342 82.71 47.84 0% 0 0% 0 0% 0 0% 0%
20220309 45.09 45.96 43.77 45.63 1.38% 1.02% 0% 17885 0.8078 46.62 45.17 0% 0 0% 0 0% 0 0% 0%
20220308 47.44 47.69 44.9 45.01 -7.65% -2.22% 0% 25880 1.1912 69.99 46.03 0% 0 0% 0 0% 0 0% 0%
20220307 46.6 51.01 46.6 48.74 3.09% -0.55% 0% 30809 1.5101 92.43 49.01 0% 0 0% 0 0% 0 0% 0%
20220304 50 51.56 47.03 47.28 -2.64% -4.66% 0% 38160 1.8924 124.15 49.59 0% 0 0% 0 0% 0 0% 0%
20220303 48.2 49.08 47.18 48.56 0.75% 0.94% 0% 32560 1.5663 115.9 48.11 0% 0 0% 0 0% 0 0% 0%
20220302 46.2 49.85 45.44 48.2 4.19% 1.22% 0% 37508 1.7863 146.29 47.62 0% 0 0% 0 0% 0 0% 0%
20220301 46.42 46.6 45.65 46.26 -0.73% 0.3% 0% 17095 0.7884 73.78 46.12 0% 0 0% 0 0% 0 0% 0%
20220228 47.29 47.5 45.85 46.6 -4.21% 0.19% 0% 27795 1.2927 127.14 46.51 0% 0 0% 0 0% 0 0% 0%
20220225 48 50.88 46.67 48.65 -0.98% 0.58% 0% 54513 2.637 289.57 48.37 0% 0 0% 0 0% 0 0% 0%
20220224 43.18 52.38 43.13 49.13 12.55% -2.21% 0% 72158 3.6249 523.54 50.24 0% 0 0% 0 0% 0 0% 0%
20220223 42.45 43.76 42.18 43.65 3.14% 1.02% 0% 11758 0.5081 141.03 43.21 0% 0 0% 0 0% 0 0% 0%
20220222 42.9 43.62 41.56 42.32 -1.17% -0.24% 0% 12062 0.5117 148.69 42.42 0% 0 0% 0 0% 0 0% 0%
20220221 41.13 43.31 41.13 42.82 3.21% 0.97% 0% 9742 0.4132 135.69 42.41 0% 0 0% 0 0% 0 0% 0%
20220218 41.32 41.76 40.7 41.49 0.41% 0.53% 0% 4158 0.1716 60.35 41.27 0% 0 0% 0 0% 0 0% 0%
20220217 41.79 41.98 41.25 41.32 -1.17% -0.7% 0% 6129 0.255 90.68 41.61 0% 0 0% 0 0% 0 0% 0%
20220216 41.75 42.18 41.45 41.81 -0.1% 0.1% 0% 6229 0.2602 94.89 41.77 0% 0 0% 0 0% 0 0% 0%
20220215 41.2 41.99 40.52 41.85 2.12% 0.82% 0% 6531 0.2711 100.52 41.51 0% 0 0% 0 0% 0 0% 0%
20220214 40.59 41.58 40 40.98 0.12% 0.02% 0% 5902 0.2418 90.05 40.97 0% 0 0% 0 0% 0 0% 0%
20220211 42.68 42.81 40.71 40.93 -4.19% -0.92% 0% 10956 0.4526 159.59 41.31 0% 0 0% 0 0% 0 0% 0%
20220210 43.4 43.8 42.54 42.72 -1.57% -0.74% 0% 7558 0.3253 128.1 43.04 0% 0 0% 0 0% 0 0% 0%
20220209 42.06 43.67 41.98 43.4 2.53% 1.14% 0% 7978 0.3423 147.22 42.91 0% 0 0% 0 0% 0 0% 0%
20211203 41.88 42.4 41.88 42.29 0.69% 0.33% 0% 2771 0.1168 55.56 42.15 0% 0 0% 0 0% 0 0% 0%
20211202 42.96 43.24 41.89 42 -2.28% -0.78% 0% 4862 0.2058 95.39 42.33 0% 0 0% 0 0% 0 0% 0%
20211201 42.74 43.15 42.61 42.98 -0.26% 0.19% 0% 2613 0.1121 52.93 42.9 0% 0 0% 0 0% 0 0% 0%
20211130 42.96 43.17 42.58 43.09 0.84% 0.37% 0% 4144 0.1779 81.04 42.93 0% 0 0% 0 0% 0 0% 0%
20211129 42.8 43.94 42.58 42.73 -0.65% -0.7% 0% 4848 0.2086 93.04 43.03 0% 0 0% 0 0% 0 0% 0%
20211126 42.8 43.36 42.56 43.01 0.02% 0.26% 0% 5602 0.2403 103.65 42.9 0% 0 0% 0 0% 0 0% 0%
20211125 42.27 43.56 42.02 43 1.63% -0.23% 0% 8477 0.3654 157.39 43.1 0% 0 0% 0 0% 0 0% 0%
20211124 41.65 42.38 41.65 42.31 0.91% 0.28% 0% 3065 0.1293 62.17 42.19 0% 0 0% 0 0% 0 0% 0%
20211123 41.82 42.2 41.61 41.93 0.26% 0.17% 0% 2260 0.0946 44.71 41.86 0% 0 0% 0 0% 0 0% 0%
20211122 41.5 41.86 41.38 41.82 0.24% 0.41% 0% 2346 0.0977 44.88 41.65 0% 0 0% 0 0% 0 0% 0%
20211119 41.18 41.93 41.18 41.72 0.46% 0.29% 0% 2832 0.1178 55.35 41.6 0% 0 0% 0 0% 0 0% 0%
20211118 42.02 42.3 41.2 41.53 -1.82% -0.46% 0% 3861 0.1611 78.24 41.72 0% 0 0% 0 0% 0 0% 0%
20211117 41.68 42.75 41.5 42.3 1.44% 0.12% 0% 5046 0.2132 107.87 42.25 0% 0 0% 0 0% 0 0% 0%
20211116 41.99 42.7 41.51 41.7 -1.14% -1.07% 0% 5402 0.2277 122.14 42.15 0% 0 0% 0 0% 0 0% 0%
20211115 42.5 42.58 41.51 42.18 1.71% 0.52% 0% 6297 0.2642 147.05 41.96 0% 0 0% 0 0% 0 0% 0%
20211112 40.25 41.86 40.25 41.47 2.42% 0.63% 0% 6134 0.2528 158.32 41.21 0% 0 0% 0 0% 0 0% 0%
20211111 40.4 40.79 40.1 40.49 0% -0.02% 0% 3195 0.1294 87.66 40.5 0% 0 0% 0 0% 0 0% 0%
20211110 39.81 40.5 39.7 40.49 1.35% 0.77% 0% 4462 0.1793 125.16 40.18 0% 0 0% 0 0% 0 0% 0%
20211109 38.92 40.03 38.92 39.95 2.17% 0.35% 0% 4248 0.1691 118.09 39.81 0% 0 0% 0 0% 0 0% 0%
20211108 39.31 39.37 38.8 39.1 -0.43% 0.28% 0% 1998 0.0779 57.68 38.99 0% 0 0% 0 0% 0 0% 0%
20211105 39.19 39.78 39.08 39.27 0.2% -0.3% 0% 2531 0.0997 72.18 39.39 0% 0 0% 0 0% 0 0% 0%
20211104 39.2 39.23 38.88 39.19 0.23% 0.26% 0% 1975 0.0772 56.58 39.09 0% 0 0% 0 0% 0 0% 0%
20211103 38.48 39.26 38.43 39.1 1.61% 0.26% 0% 2372 0.0925 67.31 39 0% 0 0% 0 0% 0 0% 0%
20211102 40.02 40.02 38.4 38.48 -3.05% -1.46% 0% 4253 0.1661 123.85 39.05 0% 0 0% 0 0% 0 0% 0%
20211101 39.68 40.17 39.3 39.69 0.43% -0.23% 0% 2295 0.0913 74.04 39.78 0% 0 0% 0 0% 0 0% 0%
20211029 39.32 39.76 38.63 39.52 0.56% 0.97% 0% 3505 0.1372 113.9 39.14 0% 0 0% 0 0% 0 0% 0%
20211028 39.33 39.96 39.17 39.3 -0.08% -0.2% 0% 2519 0.0992 82.94 39.38 0% 0 0% 0 0% 0 0% 0%
20211027 40.86 40.87 38.8 39.33 -3.7% -0.23% 0% 4591 0.181 151.34 39.42 0% 0 0% 0 0% 0 0% 0%
20211026 40.68 41.09 40.45 40.84 0.42% 0.44% 0% 2157 0.0877 77.79 40.66 0% 0 0% 0 0% 0 0% 0%
20211025 41.28 41.28 40.51 40.67 -1.86% -0.12% 0% 2753 0.1121 100.46 40.72 0% 0 0% 0 0% 0 0% 0%
20211022 41.68 41.74 41.2 41.44 0.07% 0.29% 0% 2219 0.0917 83.75 41.32 0% 0 0% 0 0% 0 0% 0%
20211021 42.13 42.15 41.33 41.41 -1.71% -0.58% 0% 2466 0.1027 94.19 41.65 0% 0 0% 0 0% 0 0% 0%
20211020 42.06 42.15 41.84 42.13 0.19% 0.36% 0% 1558 0.0654 61.94 41.98 0% 0 0% 0 0% 0 0% 0%
20211019 41.92 42.24 41.74 42.05 0.12% 0.1% 0% 1502 0.0631 52.01 42.01 0% 0 0% 0 0% 0 0% 0%
20211018 41.82 42.38 41.63 42 0.43% -0.07% 0% 1411 0.0593 47.22 42.03 0% 0 0% 0 0% 0 0% 0%
20211015 42.2 42.69 41.79 41.82 -1.27% -0.62% 0% 2217 0.0933 69.86 42.08 0% 0 0% 0 0% 0 0% 0%
20211014 42.2 42.8 42.04 42.36 0.21% -0.26% 0% 2204 0.0936 68.19 42.47 0% 0 0% 0 0% 0 0% 0%
20211013 41.54 42.38 41.54 42.27 1.71% 0.57% 0% 2408 0.1012 69.82 42.03 0% 0 0% 0 0% 0 0% 0%
20211012 42.07 42.2 41.45 41.56 -1.33% -0.6% 0% 1808 0.0756 49.76 41.81 0% 0 0% 0 0% 0 0% 0%
20211011 42.07 42.48 42.06 42.12 0.17% -0.09% 0% 1900 0.0801 44.7 42.16 0% 0 0% 0 0% 0 0% 0%
20211008 41.91 42.29 41.71 42.05 1.18% -0.12% 0% 1836 0.0773 42.32 42.1 0% 0 0% 0 0% 0 0% 0%
20210930 41.39 41.97 41.32 41.56 0.63% -0.1% 0% 1774 0.0738 39.5 41.6 0% 0 0% 0 0% 0 0% 0%
20210929 42.8 42.8 41.15 41.3 -3.5% -0.98% 0% 5275 0.22 111.35 41.71 0% 0 0% 0 0% 0 0% 0%
20210928 42.92 43.3 42.61 42.8 -0.26% -0.28% 0% 2402 0.1031 54.48 42.92 0% 0 0% 0 0% 0 0% 0%
20210927 43.49 43.5 42.91 42.91 -1.42% -0.58% 0% 3047 0.1315 64.81 43.16 0% 0 0% 0 0% 0 0% 0%
20210924 44.48 44.48 43.53 43.53 -1.52% -0.93% 0% 3669 0.1612 78.31 43.94 0% 0 0% 0 0% 0 0% 0%
20210923 44 44.48 43.91 44.2 0.23% 0.05% 0% 3859 0.1705 82.67 44.18 0% 0 0% 0 0% 0 0% 0%
20210922 44 44.59 43.78 44.1 -0.56% -0.02% 0% 4407 0.1944 93.96 44.11 0% 0 0% 0 0% 0 0% 0%
20210917 43.34 44.79 43.32 44.35 2.38% 0.66% 0% 7629 0.3361 155.68 44.06 0% 0 0% 0 0% 0 0% 0%
20210916 43.15 43.93 43.15 43.32 0.16% -0.37% 0% 2523 0.1097 53.05 43.48 0% 0 0% 0 0% 0 0% 0%
20210915 43.7 43.7 43.11 43.25 0% 0% 0% 2712 0.1173 50.6 43.25 0% 0 0% 0 0% 0 0% 0%
20210914 43.7 43.94 43.15 43.25 -1.08% -0.69% 0% 3610 0.1572 64.14 43.55 0% 0 0% 0 0% 0 0% 0%
20210913 43.62 43.85 43.18 43.72 0.53% 0.18% 0% 3029 0.1322 49.76 43.64 0% 0 0% 0 0% 0 0% 0%
20210910 44.08 44.08 43.41 43.49 -1.43% -0.3% 0% 5264 0.2296 74.27 43.62 0% 0 0% 0 0% 0 0% 0%
20210909 44.56 44.56 44.05 44.12 -0.81% -0.23% 0% 3783 0.1673 49.87 44.22 0% 0 0% 0 0% 0 0% 0%
20210908 44.47 44.72 44.23 44.48 0.02% 0.14% 0% 3735 0.1659 43.7 44.42 0% 0 0% 0 0% 0 0% 0%
20210907 44.58 44.58 44.1 44.47 -0.27% 0.32% 0% 4027 0.1785 43.58 44.33 0% 0 0% 0 0% 0 0% 0%
20210906 44.37 44.8 43.7 44.59 1.57% 0.18% 0% 6308 0.2808 59.96 44.51 0% 0 0% 0 0% 0 0% 0%
20210729 45.85 46.64 45.67 46.18 0.72% -0.09% 0% 5238 0.2421 50.86 46.22 0% 0 0% 0 0% 0 0% 0%
20210728 45.13 46.36 43.81 45.85 1.64% 1.01% 0% 7621 0.3459 67.77 45.39 0% 0 0% 0 0% 0 0% 0%
20210727 45.51 45.88 44.86 45.11 -0.88% -0.51% 0% 5322 0.2413 42.81 45.34 0% 0 0% 0 0% 0 0% 0%
20210726 46.91 46.91 45.02 45.51 -2.42% -0.42% 0% 7984 0.3649 59.18 45.7 0% 0 0% 0 0% 0 0% 0%
20210723 48.2 48.41 46.6 46.64 -3.74% -1.21% 0% 11487 0.5423 86.36 47.21 0% 0 0% 0 0% 0 0% 0%
20210722 49 49.56 48.08 48.45 -1.12% 0.1% 0% 9935 0.4809 78.54 48.4 0% 0 0% 0 0% 0 0% 0%
20210721 48 49.3 47.67 49 1.89% 0.39% 0% 11906 0.5811 90.13 48.81 0% 0 0% 0 0% 0 0% 0%
20210720 47.82 49.12 47.82 48.09 -0.95% -0.41% 0% 9436 0.4557 70.25 48.29 0% 0 0% 0 0% 0 0% 0%
20210719 47.31 48.92 46.06 48.55 2.79% 1.89% 0% 15553 0.7411 109.45 47.65 0% 0 0% 0 0% 0 0% 0%
20210716 47.07 47.5 46.77 47.23 -0.19% 0.17% 0% 6921 0.3263 46.36 47.15 0% 0 0% 0 0% 0 0% 0%
20210715 48 48.32 46.9 47.32 -2.63% -0.21% 0% 10499 0.4979 59.87 47.42 0% 0 0% 0 0% 0 0% 0%
20210714 48.38 49.8 47.45 48.6 0.41% -0.41% 0% 16860 0.8228 77.09 48.8 0% 0 0% 0 0% 0 0% 0%
20210713 47.21 48.58 46.8 48.4 2.48% 0.88% 0% 13789 0.6616 63.12 47.98 0% 0 0% 0 0% 0 0% 0%
20210712 47.4 47.41 46.77 47.23 0% 0.23% 0% 10113 0.4765 47.92 47.12 0% 0 0% 0 0% 0 0% 0%
20210709 46.65 47.34 46.64 47.23 0.66% 0.53% 0% 8778 0.4124 42.36 46.98 0% 0 0% 0 0% 0 0% 0%
20210708 48.21 48.34 46.78 46.92 -3.46% -0.38% 0% 16913 0.7966 83.87 47.1 0% 0 0% 0 0% 0 0% 0%
20210707 48.2 48.7 47.83 48.6 1% 0.52% 0% 12963 0.6268 70.37 48.35 0% 0 0% 0 0% 0 0% 0%
20210706 48.11 49.35 47.5 48.12 -0.89% 0.23% 0% 15266 0.7329 86.58 48.01 0% 0 0% 0 0% 0 0% 0%
20210705 49.67 50 47.8 48.55 -2.27% -0.12% 0% 20933 1.0176 129.25 48.61 0% 0 0% 0 0% 0 0% 0%
20210702 51.69 51.69 48.8 49.68 -6.26% -0.54% 0% 31965 1.5966 227.96 49.95 0% 0 0% 0 0% 0 0% 0%
20210701 46.25 55.59 46.12 53 13.56% 4.15% 0% 57304 2.9164 527.93 50.89 0% 0 0% 0 0% 0 0% 0%
20210630 45.35 48.3 45.14 46.67 2.98% -0.74% 0% 14671 0.6898 255.6 47.02 0% 0 0% 0 0% 0 0% 0%
20210629 45.88 46.27 45.29 45.32 -1.56% -0.85% 0% 4244 0.194 91.1 45.71 0% 0 0% 0 0% 0 0% 0%
20210628 45.22 46.38 45.22 46.04 1.34% 0.26% 0% 5919 0.2718 126.59 45.92 0% 0 0% 0 0% 0 0% 0%
20210625 45.31 45.55 45 45.43 0.62% 0.18% 0% 3473 0.1575 75.58 45.35 0% 0 0% 0 0% 0 0% 0%
20210624 45.3 45.71 45.14 45.15 -1.01% -0.24% 0% 4456 0.2017 95.49 45.26 0% 0 0% 0 0% 0 0% 0%
20210623 45.52 45.85 45.51 45.61 0.24% -0.22% 0% 4367 0.1996 98.11 45.71 0% 0 0% 0 0% 0 0% 0%
20210622 45.77 45.81 45.28 45.5 -0.09% 0.04% 0% 3283 0.1493 68.76 45.48 0% 0 0% 0 0% 0 0% 0%
20210621 45.34 45.75 45.08 45.54 0.42% 0.11% 0% 3491 0.1588 69.71 45.49 0% 0 0% 0 0% 0 0% 0%
20210618 44.99 45.35 44.58 45.35 1.14% 1% 0% 3285 0.1475 61.12 44.9 0% 0 0% 0 0% 0 0% 0%
20210617 44.6 45.19 44.6 44.84 0% 0.04% 0% 2836 0.1271 48.59 44.82 0% 0 0% 0 0% 0 0% 0%
20210616 45.05 45.52 44.71 44.84 -0.44% -0.33% 0% 3074 0.1383 47.33 44.99 0% 0 0% 0 0% 0 0% 0%
20210615 46.2 46.2 45.01 45.04 -2.28% -0.64% 0% 5219 0.2366 74.94 45.33 0% 0 0% 0 0% 0 0% 0%
20210611 45.83 46.27 45.73 46.09 0.59% 0.04% 0% 4341 0.2 62.22 46.07 0% 0 0% 0 0% 0 0% 0%
20210610 45.71 45.96 45.42 45.82 0.26% 0.37% 0% 4208 0.1921 56.05 45.65 0% 0 0% 0 0% 0 0% 0%
20210609 45.42 46.05 45.42 45.7 -0.09% -0.26% 0% 3348 0.1534 42.41 45.82 0% 0 0% 0 0% 0 0% 0%
20210608 46.64 46.65 45.4 45.74 -1.78% -0.33% 0% 7222 0.3314 82.68 45.89 0% 0 0% 0 0% 0 0% 0%
20210607 46.57 46.79 46.26 46.57 0.04% 0.28% 0% 5039 0.234 59.68 46.44 0% 0 0% 0 0% 0 0% 0%
20210604 46.7 46.88 46.32 46.55 -0.17% -0.04% 0% 4625 0.2154 53.75 46.57 0% 0 0% 0 0% 0 0% 0%
20210603 47.17 47.5 46.62 46.63 -1.73% -0.91% 0% 7049 0.3317 83.56 47.06 0% 0 0% 0 0% 0 0% 0%
20210602 47.35 47.77 46.8 47.45 0.44% 0.25% 0% 8067 0.3818 95.66 47.33 0% 0 0% 0 0% 0 0% 0%
20210601 47.29 47.48 46.71 47.24 0.68% 0.04% 0% 7137 0.337 86.78 47.22 0% 0 0% 0 0% 0 0% 0%
20210531 47.19 47.19 46.39 46.92 -0.57% 0.06% 0% 6285 0.2947 75.39 46.89 0% 0 0% 0 0% 0 0% 0%
20210528 48.08 48.41 47.49 48.19 0.23% 0.75% 0% 8474 0.4053 100.03 47.83 0% 0 0% 0 0% 0 0% 0%
20210527 48.15 48.7 47.79 48.08 -0.15% -0.31% 0% 7759 0.3742 80.98 48.23 0% 0 0% 0 0% 0 0% 0%
20210526 46.58 48.57 46.4 48.15 3.06% 0.84% 0% 10590 0.5057 91.3 47.75 0% 0 0% 0 0% 0 0% 0%
20210525 46.05 46.81 46.05 46.72 1.21% 0.37% 0% 5044 0.2348 45.08 46.55 0% 0 0% 0 0% 0 0% 0%
20210524 46.7 47.1 45.75 46.16 -1.39% 0.2% 0% 7419 0.3418 66.3 46.07 0% 0 0% 0 0% 0 0% 0%
20210521 46.8 47.7 46.7 46.81 -0.99% -0.34% 0% 5625 0.2642 52.85 46.97 0% 0 0% 0 0% 0 0% 0%
20210520 46.8 48.28 46.7 47.28 0.6% -0.82% 0% 8001 0.3814 74.58 47.67 0% 0 0% 0 0% 0 0% 0%
20210519 47.76 48.2 46.89 47 -1.84% -0.42% 0% 6782 0.3201 64.44 47.2 0% 0 0% 0 0% 0 0% 0%
20210518 47.18 48.02 46.63 47.88 1.14% 0.99% 0% 8254 0.3913 78.04 47.41 0% 0 0% 0 0% 0 0% 0%
20210517 47.5 48.09 46.47 47.34 -0.75% 0.55% 0% 9520 0.4482 87.93 47.08 0% 0 0% 0 0% 0 0% 0%
20210514 48.48 49.57 47.54 47.7 -2.35% -1.55% 0% 20369 0.9868 187.14 48.45 0% 0 0% 0 0% 0 0% 0%
20210513 45.45 51.62 45.4 48.85 6.43% 0.29% 0% 26614 1.2965 265.61 48.71 0% 0 0% 0 0% 0 0% 0%
20210512 45.53 46.37 45.18 45.9 0.81% 0.24% 0% 4527 0.2073 45.58 45.79 0% 0 0% 0 0% 0 0% 0%
20210511 44.7 45.7 44.02 45.53 1.67% 1.11% 0% 4406 0.1984 36.61 45.03 0% 0 0% 0 0% 0 0% 0%
20210510 44.71 45.4 44.63 44.78 0.18% -0.2% 0% 3951 0.1773 30.93 44.87 0% 0 0% 0 0% 0 0% 0%
20210507 46.03 46.4 44.65 44.7 -3.14% -0.97% 0% 8369 0.3778 61.8 45.14 0% 0 0% 0 0% 0 0% 0%
20210506 46.51 47.12 46.1 46.15 -0.9% -0.84% 0% 4908 0.2284 37.52 46.54 0% 0 0% 0 0% 0 0% 0%
20210430 45.64 46.82 45.64 46.57 1.46% 0.43% 0% 6908 0.3203 51.37 46.37 0% 0 0% 0 0% 0 0% 0%
20210429 46.67 47.2 45.88 45.9 -2.4% -1.31% 0% 9843 0.4578 74.54 46.51 0% 0 0% 0 0% 0 0% 0%
20210428 47.9 47.99 46.39 47.03 -2.43% 0.41% 0% 13120 0.6145 102.07 46.84 0% 0 0% 0 0% 0 0% 0%
20210427 48.01 48.97 47.5 48.2 -2.17% -0.1% 0% 11733 0.5661 93.04 48.25 0% 0 0% 0 0% 0 0% 0%
20210426 49.8 51.18 49.1 49.27 -0.73% -2.01% 0% 19107 0.9607 155.51 50.28 0% 0 0% 0 0% 0 0% 0%
20210423 48.5 50.39 47.2 49.63 1.68% 1.31% 0% 21103 1.0338 173.19 48.99 0% 0 0% 0 0% 0 0% 0%
20210422 48 49.12 47.91 48.81 0.89% 0.6% 0% 10188 0.4943 90.94 48.52 0% 0 0% 0 0% 0 0% 0%
20210421 47.25 49.2 47.23 48.38 1.72% -0.14% 0% 11322 0.5485 103.21 48.45 0% 0 0% 0 0% 0 0% 0%
20210416 47.12 48.45 46.81 48.12 2.8% 0.8% 0% 6758 0.3226 62.92 47.74 0% 0 0% 0 0% 0 0% 0%
20210415 48.09 48.13 46.75 46.81 -2.74% -0.53% 0% 7363 0.3465 65.69 47.06 0% 0 0% 0 0% 0 0% 0%
20210414 47.74 48.38 47.58 48.13 0.27% 0.19% 0% 5239 0.2517 42.33 48.04 0% 0 0% 0 0% 0 0% 0%
20210413 47.1 48.45 46.7 48 1.42% 0.27% 0% 6925 0.3315 48.26 47.87 0% 0 0% 0 0% 0 0% 0%
20210412 49.88 50.59 47.25 47.33 -5.34% -3.07% 0% 13275 0.6482 86.79 48.83 0% 0 0% 0 0% 0 0% 0%
20210409 48.9 50.55 48.58 50 1.83% 0.77% 0% 12760 0.6331 88.29 49.62 0% 0 0% 0 0% 0 0% 0%
20210408 48.51 49.88 48.4 49.1 0.55% -0.39% 0% 13134 0.6474 94.6 49.29 0% 0 0% 0 0% 0 0% 0%
20210407 48 48.94 47.6 48.83 1.73% 1.1% 0% 9241 0.4463 63.87 48.3 0% 0 0% 0 0% 0 0% 0%
20210406 47.72 48.29 47.5 48 0.59% 0.38% 0% 7112 0.3401 48.85 47.82 0% 0 0% 0 0% 0 0% 0%
20210402 47.21 48.3 47.21 47.72 0.25% -0.33% 0% 6951 0.3328 46.14 47.88 0% 0 0% 0 0% 0 0% 0%
20210401 48.2 48.76 47.58 47.6 -2.62% -0.58% 0% 9120 0.4367 58.27 47.88 0% 0 0% 0 0% 0 0% 0%
20210330 53.47 54 50.58 50.58 -5.39% -2.01% 0% 18287 0.944 118.24 51.62 0% 0 0% 0 0% 0 0% 0%
20210329 51.75 54.4 51.72 53.46 2.91% 0.56% 0% 20635 1.0969 136.79 53.16 0% 0 0% 0 0% 0 0% 0%
20210326 49.78 52 49.45 51.95 4.13% 1.54% 0% 16064 0.8218 92.82 51.16 0% 0 0% 0 0% 0 0% 0%
20201215 57.6 58.6 57.22 57.7 -0.07% -0.29% 0% 6138 0.3552 41.86 57.87 0% 0 0% 0 0% 0 0% 0%
20201214 58 58 56.74 57.74 0.42% 0.52% 0% 5430 0.3119 36.18 57.44 0% 0 0% 0 0% 0 0% 0%
20201211 60 60.27 57.01 57.5 -4.45% -1.19% 0% 13795 0.8027 91.67 58.19 0% 0 0% 0 0% 0 0% 0%
20201210 59.93 61.49 59.73 60.18 -0.15% -0.69% 0% 7455 0.4518 53.05 60.6 0% 0 0% 0 0% 0 0% 0%
20201209 60.7 61.14 59.59 60.27 -0.22% -0.08% 0% 9039 0.5452 61.61 60.32 0% 0 0% 0 0% 0 0% 0%
20201208 60.81 61.58 60.31 60.4 -1.15% -0.71% 0% 9453 0.575 58.74 60.83 0% 0 0% 0 0% 0 0% 0%
20201207 63.44 63.49 61.03 61.1 -3.63% -1.16% 0% 14325 0.8855 88.66 61.82 0% 0 0% 0 0% 0 0% 0%
20201204 62.88 64.29 62.4 63.4 0.02% 0.62% 0% 14741 0.9289 89.92 63.01 0% 0 0% 0 0% 0 0% 0%
20201203 61 64.47 60.8 63.39 3.88% -0.05% 0% 26831 1.7015 173.68 63.42 0% 0 0% 0 0% 0 0% 0%
20201202 61.21 61.87 60.6 61.02 -0.29% -0.11% 0% 8088 0.4941 58.45 61.09 0% 0 0% 0 0% 0 0% 0%
20201201 60.47 62.13 60.47 61.2 1.24% -0.28% 0% 7323 0.4494 53.1 61.37 0% 0 0% 0 0% 0 0% 0%
20201130 60.79 61.64 60.45 60.45 -0.92% -0.74% 0% 6772 0.4124 47.33 60.9 0% 0 0% 0 0% 0 0% 0%
20201127 62.59 62.66 60.71 61.01 -2.27% -0.52% 0% 9607 0.5892 66.07 61.33 0% 0 0% 0 0% 0 0% 0%
20201126 62.55 63.77 61.99 62.43 -2.12% -0.64% 0% 12277 0.7714 86.69 62.83 0% 0 0% 0 0% 0 0% 0%
20201125 62.25 64.6 60.9 63.78 2.51% 1.01% 0% 22503 1.4209 155.42 63.14 0% 0 0% 0 0% 0 0% 0%
20201124 62.51 63.18 61.82 62.22 -2.22% -0.1% 0% 11641 0.725 83.55 62.28 0% 0 0% 0 0% 0 0% 0%
20201123 60.81 63.8 60.36 63.63 5.03% 1.97% 0% 17650 1.1013 118.4 62.4 0% 0 0% 0 0% 0 0% 0%
20201120 61.08 61.12 60.41 60.58 -0.61% -0.08% 0% 6936 0.4205 46 60.63 0% 0 0% 0 0% 0 0% 0%
20201119 60.52 61.19 59.52 60.95 0.71% 0.86% 0% 8963 0.5416 55.71 60.43 0% 0 0% 0 0% 0 0% 0%
20201118 60.3 61.24 60.22 60.52 -0.67% -0.2% 0% 7627 0.4625 44.14 60.64 0% 0 0% 0 0% 0 0% 0%
20201117 62.16 62.29 60.28 60.93 -1.88% -0.21% 0% 9943 0.6071 55.25 61.06 0% 0 0% 0 0% 0 0% 0%
20201116 61.48 62.4 61.33 62.1 0.5% 0.06% 0% 7243 0.4495 40.07 62.06 0% 0 0% 0 0% 0 0% 0%
20201113 61.13 62.14 60.23 61.79 1% 0.49% 0% 8634 0.5309 45.22 61.49 0% 0 0% 0 0% 0 0% 0%
20201112 63.3 64 60.6 61.18 -3.64% -0.79% 0% 15637 0.9644 68.5 61.67 0% 0 0% 0 0% 0 0% 0%
20201111 65.35 65.45 63.45 63.49 -3.51% -0.84% 0% 15130 0.9688 61.94 64.03 0% 0 0% 0 0% 0 0% 0%
20201110 65.65 67.59 65.5 65.8 0.32% -0.71% 0% 19721 1.307 77.55 66.27 0% 0 0% 0 0% 0 0% 0%
20201109 64.5 65.97 64.5 65.59 1.44% 0.32% 0% 14698 0.961 55.5 65.38 0% 0 0% 0 0% 0 0% 0%
20201106 66.09 66.11 63.59 64.66 -1.9% -0.17% 0% 14302 0.9264 49.5 64.77 0% 0 0% 0 0% 0 0% 0%
20201105 63.61 65.91 63.61 65.91 3.99% 1.23% 0% 18356 1.1951 59.48 65.11 0% 0 0% 0 0% 0 0% 0%
20201104 64.5 64.94 62.5 63.38 -1.81% -0.35% 0% 14210 0.9037 41.8 63.6 0% 0 0% 0 0% 0 0% 0%
20201103 64.6 65.12 64.1 64.55 0.69% -0.02% 0% 13184 0.8512 37.11 64.56 0% 0 0% 0 0% 0 0% 0%
20201102 62.5 64.74 62.5 64.11 1.44% 0.53% 0% 16433 1.048 44.33 63.77 0% 0 0% 0 0% 0 0% 0%
20201030 69.1 69.49 63.1 63.2 -10.35% -3.7% 0% 38468 2.5248 103.18 65.63 0% 0 0% 0 0% 0 0% 0%
20201029 70.28 73.54 70 70.5 -1.58% -2.03% 0% 31254 2.2489 94.34 71.96 0% 0 0% 0 0% 0 0% 0%
20201028 70 72.14 69.1 71.63 1.34% 0.67% 0% 28261 2.0107 82.73 71.15 0% 0 0% 0 0% 0 0% 0%
20201027 71.18 71.67 69 70.68 -2.08% 0.44% 0% 23159 1.6296 65.93 70.37 0% 0 0% 0 0% 0 0% 0%
20201026 71.36 73.8 70.91 72.18 1.83% 0.14% 0% 29729 2.143 83.14 72.08 0% 0 0% 0 0% 0 0% 0%
20201023 69.68 72.66 68.4 70.88 1.08% 0.67% 0% 30017 2.1134 79.89 70.41 0% 0 0% 0 0% 0 0% 0%
20201022 70.5 73.85 69.7 70.12 -2.07% -1.71% 0% 34759 2.4797 86.64 71.34 0% 0 0% 0 0% 0 0% 0%
20200909 65 65.2 59.02 59.2 -10.06% -4.69% 0% 34972 2.1722 68.48 62.11 0% 0 0% 0 0% 0 0% 0%
20200908 66.14 67.32 65.53 65.82 0.05% -0.62% 0% 22307 1.4775 38.03 66.23 0% 0 0% 0 0% 0 0% 0%
20200907 66.49 68 65.54 65.79 -2.32% -1.07% 0% 26878 1.7875 36.42 66.5 0% 0 0% 0 0% 0 0% 0%
20200904 65.69 69.29 64.45 67.35 0.07% 1.42% 0% 31044 2.0617 38.74 66.41 0% 0 0% 0 0% 0 0% 0%
20200903 66.69 69.8 66.03 67.3 0.87% -0.88% 0% 40447 2.7463 47.17 67.9 0% 0 0% 0 0% 0 0% 0%
20200902 68.53 68.99 65.86 66.72 -3.11% -0.51% 0% 35314 2.3681 37.08 67.06 0% 0 0% 0 0% 0 0% 0%
20200901 69.99 71.57 67.83 68.86 -3.01% -0.49% 0% 35423 2.4511 33.76 69.2 0% 0 0% 0 0% 0 0% 0%
20200831 69.22 72.27 67.68 71 2.59% 1.02% 0% 39039 2.7437 32.24 70.28 0% 0 0% 0 0% 0 0% 0%
20200828 77 77 68.5 69.21 -10.63% -3.75% 0% 54737 3.9361 37.18 71.91 0% 0 0% 0 0% 0 0% 0%
20200827 87.07 89.7 77.05 77.44 -11.99% -4.55% 0% 62869 5.1008 36.13 81.13 0% 0 0% 0 0% 0 0% 0%
20200826 95 99.6 86.45 87.99 -12% -4.9% 0% 85077 7.8709 33.77 92.52 0% 0 0% 0 0% 0 0% 0%
20200825 74.7 109.8 74 99.99 23.38% 13.34% 0% 117082 10.329 3.47 88.22 0% 0 0% 0 0% 0 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1